Changzhou Almaden Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.270	28.620	28.010	28.500	25.976	1,695,400
2022-02-08	28.250	28.650	27.870	28.240	25.739	1,732,591
2022-02-07	28.410	28.980	28.350	28.430	25.912	1,660,225
2022-01-28	28.130	28.840	27.720	28.410	25.894	1,782,700
2022-01-27	28.760	28.900	27.830	27.830	25.365	1,718,500
2022-01-26	28.990	29.050	28.040	28.760	26.213	2,080,500
2022-01-25	29.890	30.110	28.100	28.150	25.657	3,133,245
2022-01-24	29.120	30.520	29.120	29.990	27.334	2,023,048
2022-01-21	29.580	29.860	29.290	29.480	26.869	1,763,500
2022-01-20	31.210	31.230	29.600	29.600	26.979	3,164,600
2022-01-19	31.340	31.720	31.130	31.180	28.419	1,845,018
2022-01-18	31.900	31.910	31.210	31.360	28.583	1,549,304
2022-01-17	31.130	31.990	31.100	31.730	28.920	1,882,512
2022-01-14	31.610	31.760	31.020	31.590	28.792	1,615,618
2022-01-13	32.000	32.260	31.500	31.620	28.820	2,039,411
2022-01-12	31.850	32.310	31.780	32.100	29.257	1,868,700
2022-01-11	31.760	32.180	31.700	31.900	29.075	1,949,100
2022-01-10	32.850	32.850	31.010	31.750	28.938	4,035,033
2022-01-07	33.370	33.600	32.750	32.900	29.986	2,648,290
2022-01-06	33.970	33.970	33.160	33.420	30.460	2,678,310
2022-01-05	34.800	34.800	33.430	33.670	30.688	3,049,354
2022-01-04	33.850	34.750	33.460	34.440	31.390	3,888,100
2021-12-31	33.120	35.380	32.950	34.160	31.135	6,420,542
2021-12-30	33.000	33.400	32.480	33.120	30.187	4,541,302
2021-12-29	34.750	34.750	32.540	33.100	30.169	5,582,222
2021-12-28	34.180	34.550	33.660	34.530	31.472	3,145,990
2021-12-27	35.140	35.530	33.530	33.970	30.962	7,512,514
2021-12-24	41.000	41.500	37.250	37.250	33.951	9,899,382
2021-12-23	41.390	41.390	41.390	41.390	37.724	0
2021-12-22	41.390	41.390	41.390	41.390	37.724	0
2021-12-21	41.390	41.390	41.390	41.390	37.724	0
2021-12-20	41.390	41.390	41.390	41.390	37.724	0
2021-12-17	41.390	41.390	41.390	41.390	37.724	0
2021-12-16	41.390	41.390	41.390	41.390	37.724	0
2021-12-15	41.390	41.390	41.390	41.390	37.724	0
2021-12-14	41.390	41.390	41.390	41.390	37.724	0
2021-12-13	41.390	41.390	41.390	41.390	37.724	0
2021-12-10	40.260	41.500	39.330	41.390	37.724	6,253,882
2021-12-09	40.940	41.500	40.140	40.260	36.694	4,109,536
2021-12-08	39.470	41.580	39.430	40.940	37.314	6,498,726
2021-12-07	40.410	41.210	38.850	39.420	35.929	7,727,372
2021-12-06	38.360	42.560	38.360	40.830	37.214	12,738,691
2021-12-03	38.300	38.780	38.000	38.690	35.264	2,069,900
2021-12-02	39.400	39.560	38.300	38.310	34.917	2,497,300
2021-12-01	40.200	40.370	38.850	39.660	36.148	3,233,211
2021-11-30	39.940	40.300	39.420	40.200	36.640	4,005,260
2021-11-29	38.210	40.120	37.930	39.960	36.421	4,676,563
2021-11-26	38.500	39.160	38.320	38.920	35.473	2,146,500
2021-11-25	38.800	39.370	38.400	38.780	35.346	2,739,498
2021-11-24	39.540	39.700	38.600	38.850	35.409	3,306,211
2021-11-23	40.180	40.180	39.160	39.550	36.047	3,564,200
2021-11-22	39.820	40.340	39.360	39.910	36.375	4,494,212
2021-11-19	38.750	39.870	38.500	39.440	35.947	4,273,501
2021-11-18	38.570	40.000	38.090	38.860	35.418	5,386,607
2021-11-17	36.530	40.500	36.530	38.590	35.172	5,601,584
2021-11-16	38.000	38.360	36.900	37.030	33.751	3,633,006
2021-11-15	39.200	39.200	38.000	38.440	35.036	3,700,600
2021-11-12	39.120	39.820	38.760	38.880	35.437	4,788,000
2021-11-11	37.570	39.250	37.320	39.120	35.655	6,297,700
2021-11-10	37.020	37.700	36.520	37.700	34.361	3,209,000

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4000 CNY
2025-05-28	0.5000 CNY
2024-05-28	0.5000 CNY
2023-05-30	0.2000 CNY
2022-05-17	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.